ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
019210/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250401,160312,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5360,90,2,1.71,243206530,45196,70.80,5300,5450,5280,6850,3690,5270,5381.17,19.34,0,8424,5403,5336,5273,5206,5143,5370,5240,168,1580,500,3890,10,1,33573819,1800,11.86,0.50,12,0.13,452.00,10669.00,5910,20240328,-9.31,4820,20241210,11.20,5660,-5.30,20250320,4925,8.83,20250311,5880,-8.84,20240715,4820,11.20,20241210,1.13,Y,019210,500,167 억,,6492011,N,N,108,N,00,N
20250401,150313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5370,100,2,1.90,217506390,40389,63.27,5300,5450,5280,6850,3690,5270,5385.29,19.34,0,6207,5403,5336,5273,5206,5143,5370,5240,168,1580,500,3890,10,1,33573819,1803,11.88,0.50,12,0.12,452.00,10669.00,5910,20240328,-9.14,4820,20241210,11.41,5660,-5.12,20250320,4925,9.04,20250311,5880,-8.67,20240715,4820,11.41,20241210,1.13,Y,019210,500,167 억,,6492011,N,N,108,N,00,N
20250401,140312,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5430,160,2,3.04,152851235,28405,44.50,5300,5450,5280,6850,3690,5270,5381.14,19.34,0,3819,5403,5336,5273,5206,5143,5370,5240,168,1580,500,3890,10,1,33573819,1823,12.01,0.51,12,0.08,452.00,10669.00,5910,20240328,-8.12,4820,20241210,12.66,5660,-4.06,20250320,4925,10.25,20250311,5880,-7.65,20240715,4820,12.66,20241210,1.13,Y,019210,500,167 억,,6492011,N,N,108,N,00,N
20250401,130313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5420,150,2,2.85,113593110,21139,33.12,5300,5450,5280,6850,3690,5270,5373.63,19.34,0,4392,5403,5336,5273,5206,5143,5370,5240,168,1580,500,3890,10,1,33573819,1820,11.99,0.51,12,0.06,452.00,10669.00,5910,20240328,-8.29,4820,20241210,12.45,5660,-4.24,20250320,4925,10.05,20250311,5880,-7.82,20240715,4820,12.45,20241210,1.13,Y,019210,500,167 억,,6492011,N,N,108,N,00,N
20250401,120313,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5400,130,2,2.47,101862270,18972,29.72,5300,5450,5280,6850,3690,5270,5369.08,19.34,0,4337,5403,5336,5273,5206,5143,5370,5240,168,1580,500,3890,10,1,33573819,1813,11.95,0.51,12,0.06,452.00,10669.00,5910,20240328,-8.63,4820,20241210,12.03,5660,-4.59,20250320,4925,9.64,20250311,5880,-8.16,20240715,4820,12.03,20241210,1.13,Y,019210,500,167 억,,6492011,N,N,108,N,00,N
20250401,110311,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5390,120,2,2.28,67424710,12627,19.78,5300,5400,5280,6850,3690,5270,5339.73,19.34,0,3460,5403,5336,5273,5206,5143,5370,5240,168,1580,500,3890,10,1,33573819,1810,11.92,0.51,12,0.04,452.00,10669.00,5910,20240328,-8.80,4820,20241210,11.83,5660,-4.77,20250320,4925,9.44,20250311,5880,-8.33,20240715,4820,11.83,20241210,1.13,Y,019210,500,167 억,,6492011,N,N,108,N,00,N
20250401,100308,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5300,30,2,0.57,23352360,4394,6.88,5300,5380,5280,6850,3690,5270,5314.60,19.34,0,-543,5403,5336,5273,5206,5143,5370,5240,168,1580,500,3890,10,1,33573819,1779,11.73,0.50,12,0.01,452.00,10669.00,5910,20240328,-10.32,4820,20241210,9.96,5660,-6.36,20250320,4925,7.61,20250311,5880,-9.86,20240715,4820,9.96,20241210,1.13,Y,019210,500,167 억,,6492011,N,N,108,N,00,N
20250401,090310,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5290,20,2,0.38,4810840,911,1.43,5300,5310,5280,6850,3690,5270,5280.83,19.34,0,840,5403,5336,5273,5206,5143,5370,5240,168,1580,500,3890,10,1,33573819,1776,11.70,0.50,12,0.00,452.00,10669.00,5910,20240328,-10.49,4820,20241210,9.75,5660,-6.54,20250320,4925,7.41,20250311,5880,-10.03,20240715,4820,9.75,20241210,1.13,Y,019210,500,167 억,,6492011,N,N,108,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250401 160312 55 60.00 KOSDAQ 금속 N N N Y 60 N 5360 90 2 1.71 243206530 45196 70.80 5300 5450 5280 6850 3690 5270 5381.17 19.34 0 8424 5403 5336 5273 5206 5143 5370 5240 168 1580 500 3890 10 1 33573819 1800 11.86 0.50 12 0.13 452.00 10669.00 5910 20240328 -9.31 4820 20241210 11.20 5660 -5.30 20250320 4925 8.83 20250311 5880 -8.84 20240715 4820 11.20 20241210 1.13 Y 019210 500 167 억 6492011 N N 108 N 00 N
3 20250401 150313 55 60.00 KOSDAQ 금속 N N N Y 60 N 5370 100 2 1.90 217506390 40389 63.27 5300 5450 5280 6850 3690 5270 5385.29 19.34 0 6207 5403 5336 5273 5206 5143 5370 5240 168 1580 500 3890 10 1 33573819 1803 11.88 0.50 12 0.12 452.00 10669.00 5910 20240328 -9.14 4820 20241210 11.41 5660 -5.12 20250320 4925 9.04 20250311 5880 -8.67 20240715 4820 11.41 20241210 1.13 Y 019210 500 167 억 6492011 N N 108 N 00 N
4 20250401 140312 55 60.00 KOSDAQ 금속 N N N Y 60 N 5430 160 2 3.04 152851235 28405 44.50 5300 5450 5280 6850 3690 5270 5381.14 19.34 0 3819 5403 5336 5273 5206 5143 5370 5240 168 1580 500 3890 10 1 33573819 1823 12.01 0.51 12 0.08 452.00 10669.00 5910 20240328 -8.12 4820 20241210 12.66 5660 -4.06 20250320 4925 10.25 20250311 5880 -7.65 20240715 4820 12.66 20241210 1.13 Y 019210 500 167 억 6492011 N N 108 N 00 N
5 20250401 130313 55 60.00 KOSDAQ 금속 N N N Y 60 N 5420 150 2 2.85 113593110 21139 33.12 5300 5450 5280 6850 3690 5270 5373.63 19.34 0 4392 5403 5336 5273 5206 5143 5370 5240 168 1580 500 3890 10 1 33573819 1820 11.99 0.51 12 0.06 452.00 10669.00 5910 20240328 -8.29 4820 20241210 12.45 5660 -4.24 20250320 4925 10.05 20250311 5880 -7.82 20240715 4820 12.45 20241210 1.13 Y 019210 500 167 억 6492011 N N 108 N 00 N
6 20250401 120313 55 60.00 KOSDAQ 금속 N N N Y 60 N 5400 130 2 2.47 101862270 18972 29.72 5300 5450 5280 6850 3690 5270 5369.08 19.34 0 4337 5403 5336 5273 5206 5143 5370 5240 168 1580 500 3890 10 1 33573819 1813 11.95 0.51 12 0.06 452.00 10669.00 5910 20240328 -8.63 4820 20241210 12.03 5660 -4.59 20250320 4925 9.64 20250311 5880 -8.16 20240715 4820 12.03 20241210 1.13 Y 019210 500 167 억 6492011 N N 108 N 00 N
7 20250401 110311 55 60.00 KOSDAQ 금속 N N N Y 60 N 5390 120 2 2.28 67424710 12627 19.78 5300 5400 5280 6850 3690 5270 5339.73 19.34 0 3460 5403 5336 5273 5206 5143 5370 5240 168 1580 500 3890 10 1 33573819 1810 11.92 0.51 12 0.04 452.00 10669.00 5910 20240328 -8.80 4820 20241210 11.83 5660 -4.77 20250320 4925 9.44 20250311 5880 -8.33 20240715 4820 11.83 20241210 1.13 Y 019210 500 167 억 6492011 N N 108 N 00 N
8 20250401 100308 55 60.00 KOSDAQ 금속 N N N Y 60 N 5300 30 2 0.57 23352360 4394 6.88 5300 5380 5280 6850 3690 5270 5314.60 19.34 0 -543 5403 5336 5273 5206 5143 5370 5240 168 1580 500 3890 10 1 33573819 1779 11.73 0.50 12 0.01 452.00 10669.00 5910 20240328 -10.32 4820 20241210 9.96 5660 -6.36 20250320 4925 7.61 20250311 5880 -9.86 20240715 4820 9.96 20241210 1.13 Y 019210 500 167 억 6492011 N N 108 N 00 N
9 20250401 090310 55 60.00 KOSDAQ 금속 N N N Y 60 N 5290 20 2 0.38 4810840 911 1.43 5300 5310 5280 6850 3690 5270 5280.83 19.34 0 840 5403 5336 5273 5206 5143 5370 5240 168 1580 500 3890 10 1 33573819 1776 11.70 0.50 12 0.00 452.00 10669.00 5910 20240328 -10.49 4820 20241210 9.75 5660 -6.54 20250320 4925 7.41 20250311 5880 -10.03 20240715 4820 9.75 20241210 1.13 Y 019210 500 167 억 6492011 N N 108 N 00 N